stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230725,184200,5333546910,6200,6200,6200,6200,19029
20230725,184100,5333546910,6200,6200,6200,6200,0
20230725,184000,5333546910,6200,6200,6200,6200,0
20230725,183900,5333546910,6200,6200,6200,6200,0
20230725,183800,5333546910,6200,6200,6200,6200,0
20230725,183700,5333546910,6200,6200,6200,6200,0
20230725,183600,5333546910,6200,6200,6200,6200,0
20230725,183500,5333546910,6200,6200,6200,6200,0
20230725,183400,5333546910,6200,6200,6200,6200,0
20230725,183300,5333546910,6200,6200,6200,6200,0
20230725,183200,5333546910,6200,6200,6200,6200,0
20230725,183100,5333546910,6200,6200,6200,6200,0
20230725,183000,5333546910,6200,6200,6200,6200,0
20230725,182900,5333546910,6200,6200,6200,6200,0
20230725,182800,5333546910,6200,6200,6200,6200,0
20230725,182700,5333546910,6200,6200,6200,6200,0
20230725,182600,5333546910,6200,6200,6200,6200,0
20230725,182500,5333546910,6200,6200,6200,6200,0
20230725,182400,5333546910,6200,6200,6200,6200,0
20230725,182300,5333546910,6200,6200,6200,6200,0
20230725,182200,5333546910,6200,6200,6200,6200,0
20230725,182100,5333546910,6200,6200,6200,6200,0
20230725,182000,5333546910,6200,6200,6200,6200,0
20230725,181900,5333546910,6200,6200,6200,6200,0
20230725,181800,5333546910,6200,6200,6200,6200,0
20230725,181700,5333546910,6200,6200,6200,6200,0
20230725,181600,5333546910,6200,6200,6200,6200,0
20230725,181500,5333546910,6200,6200,6200,6200,0
20230725,181400,5333546910,6200,6200,6200,6200,0
20230725,181300,5333546910,6200,6200,6200,6200,0
20230725,181200,5333546910,6200,6200,6200,6200,19029
20230725,181100,5333546910,6200,6200,6200,6200,0
20230725,181000,5333546910,6200,6200,6200,6200,0
20230725,180900,5333546910,6200,6200,6200,6200,0
20230725,180800,5333546910,6200,6200,6200,6200,0
20230725,180700,5333546910,6200,6200,6200,6200,0
20230725,180600,5333546910,6200,6200,6200,6200,0
20230725,180500,5333546910,6200,6200,6200,6200,0
20230725,180400,5333546910,6200,6200,6200,6200,0
20230725,180300,5333546910,6200,6200,6200,6200,0
20230725,180200,5333546910,6200,6200,6200,6200,0
20230725,180100,5333546910,6200,6200,6200,6200,0
20230725,180000,5333546910,6200,6200,6200,6200,0
20230725,175900,5333546910,6200,6200,6200,6200,0
20230725,175800,5333546910,6200,6200,6200,6200,0
20230725,175700,5333546910,6200,6200,6200,6200,0
20230725,175600,5333546910,6200,6200,6200,6200,0
20230725,175500,5333546910,6200,6200,6200,6200,0
20230725,175400,5333546910,6200,6200,6200,6200,0
20230725,175300,5333546910,6200,6200,6200,6200,0
20230725,175200,5333546910,6200,6200,6200,6200,0
20230725,175100,5333546910,6200,6200,6200,6200,0
20230725,175000,5333546910,6200,6200,6200,6200,0
20230725,174900,5333546910,6200,6200,6200,6200,0
20230725,174800,5333546910,6200,6200,6200,6200,0
20230725,174700,5333546910,6200,6200,6200,6200,0
20230725,174600,5333546910,6200,6200,6200,6200,0
20230725,174500,5333546910,6200,6200,6200,6200,0
20230725,174400,5333546910,6200,6200,6200,6200,0
20230725,174300,5333546910,6200,6200,6200,6200,0
20230725,174200,5333546910,6200,6200,6200,6200,19029
20230725,174100,5333546910,6200,6200,6200,6200,0
20230725,174000,5333546910,6200,6200,6200,6200,0
20230725,173900,5333546910,6200,6200,6200,6200,0
20230725,173800,5333546910,6200,6200,6200,6200,0
20230725,173700,5333546910,6200,6200,6200,6200,0
20230725,173600,5333546910,6200,6200,6200,6200,0
20230725,173500,5333546910,6200,6200,6200,6200,0
20230725,173400,5333546910,6200,6200,6200,6200,0
20230725,173300,5333546910,6200,6200,6200,6200,0
20230725,173200,5333546910,6200,6200,6200,6200,0
20230725,173100,5333546910,6200,6200,6200,6200,0
20230725,173000,5333546910,6200,6200,6200,6200,0
20230725,172900,5333546910,6200,6200,6200,6200,0
20230725,172800,5333546910,6200,6200,6200,6200,0
20230725,172700,5333546910,6200,6200,6200,6200,0
20230725,172600,5333546910,6200,6200,6200,6200,0
20230725,172500,5333546910,6200,6200,6200,6200,0
20230725,172400,5333546910,6200,6200,6200,6200,0
20230725,172300,5333546910,6200,6200,6200,6200,0
20230725,172200,5333546910,6200,6200,6200,6200,0
20230725,172100,5333546910,6200,6200,6200,6200,0
20230725,172000,5333546910,6200,6200,6200,6200,0
20230725,171900,5333546910,6200,6200,6200,6200,0
20230725,171800,5333546910,6200,6200,6200,6200,0
20230725,171700,5333546910,6200,6200,6200,6200,0
20230725,171600,5333546910,6200,6200,6200,6200,0
20230725,171500,5333546910,6200,6200,6200,6200,0
20230725,171400,5333546910,6200,6200,6200,6200,0
20230725,171300,5333546910,6200,6200,6200,6200,0
20230725,171200,5333546910,6200,6200,6200,6200,19029
20230725,171100,5333546910,6200,6200,6200,6200,0
20230725,171000,5333546910,6200,6200,6200,6200,0
20230725,170900,5333546910,6200,6200,6200,6200,0
20230725,170800,5333546910,6200,6200,6200,6200,0
20230725,170700,5333546910,6200,6200,6200,6200,0
20230725,170600,5333546910,6200,6200,6200,6200,0
20230725,170500,5333546910,6200,6200,6200,6200,0
20230725,170400,5333546910,6200,6200,6200,6200,0
20230725,170300,5333546910,6200,6200,6200,6200,0
20230725,170200,5333546910,6200,6200,6200,6200,0
20230725,170100,5333546910,6200,6200,6200,6200,0
20230725,170000,5333546910,6200,6200,6200,6200,0
20230725,165900,5333546910,6200,6200,6200,6200,0
20230725,165800,5333546910,6200,6200,6200,6200,0
20230725,165700,5333546910,6200,6200,6200,6200,0
20230725,165600,5333546910,6200,6200,6200,6200,0
20230725,165500,5333546910,6200,6200,6200,6200,0
20230725,165400,5333546910,6200,6200,6200,6200,0
20230725,165300,5333546910,6200,6200,6200,6200,0
20230725,165200,5333546910,6200,6200,6200,6200,0
20230725,165100,5333546910,6200,6200,6200,6200,0
20230725,165000,5333546910,6200,6200,6200,6200,0
20230725,164900,5333546910,6200,6200,6200,6200,0
20230725,164800,5333546910,6200,6200,6200,6200,0
20230725,164700,5333546910,6200,6200,6200,6200,0
20230725,164600,5333546910,6200,6200,6200,6200,0
20230725,164500,5333546910,6200,6200,6200,6200,0
20230725,164400,5333546910,6200,6200,6200,6200,0
20230725,164300,5333546910,6200,6200,6200,6200,0
20230725,164200,5333546910,6200,6200,6200,6200,19029
20230725,164100,5333546910,6200,6200,6200,6200,0
20230725,164000,5333546910,6200,6200,6200,6200,0
20230725,163900,5333546910,6200,6200,6200,6200,0
20230725,163800,5333546910,6200,6200,6200,6200,0
20230725,163700,5333546910,6200,6200,6200,6200,0
20230725,163600,5333546910,6200,6200,6200,6200,0
20230725,163500,5333546910,6200,6200,6200,6200,0
20230725,163400,5333546910,6200,6200,6200,6200,0
20230725,163300,5333546910,6200,6200,6200,6200,0
20230725,163200,5333546910,6200,6200,6200,6200,0
20230725,163100,5333546910,6200,6200,6200,6200,0
20230725,163000,5333546910,6200,6200,6200,6200,0
20230725,162900,5333546910,6200,6200,6200,6200,0
20230725,162800,5333546910,6200,6200,6200,6200,0
20230725,162700,5333546910,6200,6200,6200,6200,0
20230725,162600,5333546910,6200,6200,6200,6200,0
20230725,162500,5333546910,6200,6200,6200,6200,0
20230725,162400,5333546910,6200,6200,6200,6200,0
20230725,162300,5333546910,6200,6200,6200,6200,0
20230725,162200,5333546910,6200,6200,6200,6200,0
20230725,162100,5333546910,6200,6200,6200,6200,0
20230725,162000,5333546910,6200,6200,6200,6200,0
20230725,161900,5333546910,6200,6200,6200,6200,0
20230725,161800,5333546910,6200,6200,6200,6200,0
20230725,161700,5333546910,6200,6200,6200,6200,0
20230725,161600,5333546910,6200,6200,6200,6200,0
20230725,161500,5333546910,6200,6200,6200,6200,0
20230725,161400,5333546910,6200,6200,6200,6200,0
20230725,161300,5333546910,6200,6200,6200,6200,0
20230725,161200,5333546910,6200,6200,6200,6200,19029
20230725,161100,5333546910,6200,6200,6200,6200,0
20230725,161000,5333546910,6200,6200,6200,6200,0
20230725,160900,5333546910,6200,6200,6200,6200,0
20230725,160800,5333546910,6200,6200,6200,6200,0
20230725,160700,5333546910,6200,6200,6200,6200,0
20230725,160600,5333546910,6200,6200,6200,6200,0
20230725,160500,5333546910,6200,6200,6200,6200,0
20230725,160400,5333546910,6200,6200,6200,6200,0
20230725,160300,5333546910,6200,6200,6200,6200,0
20230725,160200,5333546910,6200,6200,6200,6200,0
20230725,160100,5333546910,6200,6200,6200,6200,0
20230725,160000,5333546910,6200,6200,6200,6200,0
20230725,155900,5333546910,6200,6200,6200,6200,0
20230725,155800,5333546910,6200,6200,6200,6200,0
20230725,155700,5333546910,6200,6200,6200,6200,0
20230725,155600,5333546910,6200,6200,6200,6200,0
20230725,155500,5333546910,6200,6200,6200,6200,0
20230725,155400,5333546910,6200,6200,6200,6200,0
20230725,155300,5333546910,6200,6200,6200,6200,0
20230725,155200,5333546910,6200,6200,6200,6200,0
20230725,155100,5333546910,6200,6200,6200,6200,0
20230725,155000,5333546910,6200,6200,6200,6200,0
20230725,154900,5333546910,6200,6200,6200,6200,0
20230725,154800,5333546910,6200,6200,6200,6200,0
20230725,154700,5333546910,6200,6200,6200,6200,0
20230725,154600,5333546910,6200,6200,6200,6200,0
20230725,154500,5333546910,6200,6200,6200,6200,0
20230725,154400,5333546910,6200,6200,6200,6200,0
20230725,154300,5333546910,6200,6200,6200,6200,0
20230725,154200,5333546910,6200,6200,6200,6200,19029
20230725,154100,5333546910,6200,6200,6200,6200,0
20230725,154000,5333546910,6200,6200,6200,6200,0
20230725,153900,5333546910,6200,6200,6200,6200,0
20230725,153800,5333546910,6200,6200,6200,6200,0
20230725,153700,5333546910,6200,6200,6200,6200,0
20230725,153600,5333546910,6200,6200,6200,6200,0
20230725,153500,5333546910,6200,6200,6200,6200,0
20230725,153400,5333546910,6200,6200,6200,6200,0
20230725,153300,5333546910,6200,6200,6200,6200,0
20230725,153200,5333546910,6200,6200,6200,6200,0
20230725,153100,5333546910,6200,6200,6200,6200,0
20230725,153000,5333546910,6200,6200,6200,6200,19029
20230725,152900,5215567110,6190,6190,6190,6190,0
20230725,152800,5215567110,6190,6190,6190,6190,0
20230725,152700,5215567110,6190,6190,6190,6190,0
20230725,152600,5215567110,6190,6190,6190,6190,0
20230725,152500,5215567110,6190,6190,6190,6190,0
20230725,152400,5215567110,6190,6190,6190,6190,0
20230725,152300,5215567110,6190,6190,6190,6190,0
20230725,152200,5215567110,6190,6190,6190,6190,0
20230725,152100,5215567110,6190,6190,6190,6190,0
20230725,152000,5215567110,6190,6190,6190,6190,0
20230725,151900,5215567110,6190,6200,6200,6190,915
20230725,151800,5209898330,6200,6210,6210,6190,2034
20230725,151700,5197284490,6210,6200,6210,6190,3314
20230725,151600,5176755780,6190,6190,6200,6190,2298
20230725,151500,5162530940,6200,6200,6200,6190,285
20230725,151400,5160764940,6200,6200,6210,6190,2640
20230725,151300,5144409070,6210,6200,6210,6200,1815
20230725,151200,5133153930,6210,6210,6210,6200,3862
20230725,151100,5109203910,6210,6210,6210,6200,1229
20230725,151000,5101574150,6210,6210,6210,6200,1155
20230725,150900,5094402130,6210,6200,6210,6200,561
20230725,150800,5090922590,6210,6210,6210,6210,0
20230725,150700,5090922590,6210,6210,6210,6200,36
20230725,150600,5090699110,6220,6220,6220,6200,73
20230725,150500,5090246470,6210,6210,6220,6200,3313
20230725,150400,5069692740,6220,6220,6220,6210,16
20230725,150300,5069593250,6220,6210,6220,6210,1488
20230725,150200,5060349740,6220,6220,6220,6210,951
20230725,150100,5054438940,6220,6220,6220,6200,1244
20230725,150000,5046706060,6220,6220,6220,6220,2
20230725,145900,5046693620,6220,6210,6220,6200,1001
20230725,145800,5040480590,6220,6210,6220,6210,761
20230725,145700,5035754770,6220,6210,6220,6200,846
20230725,145600,5030503780,6220,6220,6220,6220,420
20230725,145500,5027891380,6220,6210,6220,6210,700
20230725,145400,5023539000,6220,6220,6220,6210,371
20230725,145300,5021234930,6220,6210,6220,6210,2413
20230725,145200,5006250190,6210,6210,6210,6210,0
20230725,145100,5006250190,6210,6200,6210,6200,51
20230725,145000,5005933980,6190,6200,6200,6190,3511
20230725,144900,4984200220,6200,6200,6200,6200,1618
20230725,144800,4974168620,6180,6200,6200,6180,7203
20230725,144700,4929582980,6190,6190,6190,6190,34
20230725,144600,4929372520,6200,6200,6200,6200,615
20230725,144500,4925559520,6200,6200,6200,6190,1940
20230725,144400,4913532320,6190,6190,6190,6190,3
20230725,144300,4913513750,6190,6190,6200,6190,2280
20230725,144200,4899393180,6200,6200,6200,6190,2535
20230725,144100,4883679910,6210,6200,6210,6200,1606
20230725,144000,4873722650,6210,6210,6210,6210,1047
20230725,143900,4867220780,6210,6210,6210,6210,1
20230725,143800,4867214570,6210,6210,6210,6200,7860
20230725,143700,4818453970,6210,6210,6210,6210,443
20230725,143600,4815702940,6210,6220,6220,6210,432
20230725,143500,4813016690,6220,6210,6220,6210,5791
20230725,143400,4777013660,6200,6200,6200,6200,1804
20230725,143300,4765828860,6200,6200,6210,6200,1584
20230725,143200,4756007960,6200,6190,6200,6190,30
20230725,143100,4755822160,6200,6200,6200,6200,48
20230725,143000,4755524560,6200,6200,6200,6190,156
20230725,142900,4754557370,6200,6200,6200,6200,1868
20230725,142800,4742975770,6200,6190,6200,6190,1083
20230725,142700,4736267180,6200,6210,6210,6200,2997
20230725,142600,4717685100,6210,6210,6210,6210,1
20230725,142500,4717678890,6210,6210,6210,6210,62
20230725,142400,4717293870,6210,6210,6210,6210,200
20230725,142300,4716051870,6220,6210,6220,6210,22
20230725,142200,4715915240,6220,6210,6220,6210,3031
20230725,142100,4697069430,6210,6210,6210,6210,1501
20230725,142000,4687748220,6220,6220,6220,6210,1067
20230725,141900,4681117100,6210,6210,6210,6210,1166
20230725,141800,4673876240,6210,6210,6210,6210,222
20230725,141700,4672497620,6210,6210,6210,6210,4094
20230725,141600,4647073880,6200,6200,6200,6200,1814
20230725,141500,4635827080,6200,6200,6200,6200,1035
20230725,141400,4629410080,6210,6210,6210,6200,11038
20230725,141300,4560964180,6210,6220,6220,6210,10706
20230725,141200,4494471240,6230,6230,6230,6230,91
20230725,141100,4493904310,6230,6230,6230,6220,41
20230725,141000,4493648930,6230,6240,6240,6220,4496
20230725,140900,4465678390,6230,6240,6240,6230,1055
20230725,140800,4459102740,6240,6230,6240,6230,3916
20230725,140700,4434705940,6230,6220,6230,6220,1338
20230725,140600,4426375490,6230,6230,6230,6230,173
20230725,140500,4425297700,6230,6230,6230,6230,190
20230725,140400,4424114000,6230,6230,6230,6220,108
20230725,140300,4423442160,6230,6230,6230,6230,553
20230725,140200,4419996970,6230,6230,6240,6230,4354
20230725,140100,4392832330,6230,6240,6240,6230,5186
20230725,140000,4360522140,6240,6220,6240,6220,221
20230725,135900,4359146100,6220,6230,6230,6220,393
20230725,135800,4356698290,6230,6230,6230,6230,3255
20230725,135700,4336419640,6230,6220,6230,6220,1033
20230725,135600,4329994280,6220,6220,6220,6220,572
20230725,135500,4326436440,6220,6220,6220,6220,1382
20230725,135400,4317840400,6220,6220,6220,6210,5123
20230725,135300,4285977410,6220,6210,6220,6210,2205
20230725,135200,4272272310,6210,6200,6230,6200,5741
20230725,135100,4236617790,6200,6200,6200,6200,309
20230725,135000,4234701990,6200,6200,6200,6200,206
20230725,134900,4233424790,6200,6200,6200,6200,1125
20230725,134800,4226449790,6200,6200,6200,6200,7
20230725,134700,4226406390,6200,6190,6200,6190,2
20230725,134600,4226394000,6190,6200,6200,6190,323
20230725,134500,4224394300,6190,6190,6190,6190,451
20230725,134400,4221602610,6190,6200,6200,6190,528
20230725,134300,4218333910,6200,6200,6200,6190,1653
20230725,134200,4208086810,6200,6210,6210,6200,207
20230725,134100,4206802340,6200,6200,6210,6200,1071
20230725,134000,4200162130,6200,6210,6210,6200,85
20230725,133900,4199635110,6210,6200,6210,6200,949
20230725,133800,4193750770,6200,6210,6210,6200,459
20230725,133700,4190900480,6210,6210,6210,6210,13
20230725,133600,4190819750,6210,6200,6210,6200,22
20230725,133500,4190683150,6200,6210,6210,6200,7
20230725,133400,4190639720,6210,6210,6210,6210,200
20230725,133300,4189397720,6210,6210,6210,6200,1431
20230725,133200,4180515210,6200,6210,6210,6200,1414
20230725,133100,4171738870,6210,6210,6210,6200,756
20230725,133000,4167044610,6210,6200,6210,6200,704
20230725,132900,4162679710,6200,6200,6200,6200,2306
20230725,132800,4148382510,6190,6200,6200,6190,1781
20230725,132700,4137349430,6200,6210,6210,6200,105
20230725,132600,4136697430,6200,6200,6200,6200,3010
20230725,132500,4118035430,6210,6210,6210,6210,875
20230725,132400,4112601680,6210,6220,6220,6210,1115
20230725,132300,4105671380,6220,6220,6220,6220,10
20230725,132200,4105609180,6210,6210,6220,6210,599
20230725,132100,4101889300,6210,6210,6210,6210,23
20230725,132000,4101746470,6200,6200,6200,6200,0
20230725,131900,4101746470,6200,6200,6200,6190,3606
20230725,131800,4079415610,6190,6200,6200,6190,778
20230725,131700,4074599670,6190,6190,6190,6190,118
20230725,131600,4073869250,6190,6190,6190,6190,5
20230725,131500,4073838300,6190,6190,6200,6190,369
20230725,131400,4071554180,6190,6190,6200,6190,388
20230725,131300,4069152450,6200,6200,6200,6200,11
20230725,131200,4069084250,6190,6190,6190,6190,1130
20230725,131100,4062089550,6200,6200,6200,6200,235
20230725,131000,4060632550,6200,6200,6200,6200,100
20230725,130900,4060012550,6200,6190,6210,6190,512
20230725,130800,4056842940,6190,6200,6210,6190,4588
20230725,130700,4028443080,6190,6200,6200,6190,50
20230725,130600,4028133560,6200,6190,6210,6190,207
20230725,130500,4026850550,6200,6210,6210,6190,6223
20230725,130400,3988283500,6210,6210,6210,6200,3182
20230725,130300,3968523290,6220,6220,6220,6220,500
20230725,130200,3965413290,6220,6220,6220,6220,355
20230725,130100,3963205190,6220,6220,6220,6220,0
20230725,130000,3963205190,6220,6230,6230,6220,41
20230725,125900,3962950160,6230,6230,6230,6230,0
20230725,125800,3962950160,6230,6220,6230,6220,22
20230725,125700,3962813180,6220,6220,6220,6220,324
20230725,125600,3960797900,6210,6220,6220,6210,713
20230725,125500,3956366730,6230,6230,6230,6230,1
20230725,125400,3956360500,6230,6220,6230,6220,395
20230725,125300,3953903570,6220,6220,6220,6220,700
20230725,125200,3949549570,6220,6230,6230,6220,563
20230725,125100,3946047700,6230,6230,6230,6220,72
20230725,125000,3945599640,6230,6230,6230,6230,0
20230725,124900,3945599640,6230,6230,6230,6230,0
20230725,124800,3945599640,6230,6230,6230,6230,26
20230725,124700,3945437660,6230,6240,6240,6230,602
20230725,124600,3941686530,6240,6230,6240,6230,203
20230725,124500,3940421820,6230,6230,6240,6230,1605
20230725,124400,3930422650,6230,6230,6230,6230,78
20230725,124300,3929936710,6210,6210,6220,6210,2223
20230725,124200,3916113190,6210,6220,6220,6200,2858
20230725,124100,3898362530,6220,6220,6220,6220,101
20230725,124000,3897734310,6220,6200,6220,6200,1883
20230725,123900,3886041420,6200,6210,6210,6200,1971
20230725,123800,3873811510,6210,6210,6210,6210,2070
20230725,123700,3860956810,6210,6200,6210,6200,1474
20230725,123600,3851810780,6210,6220,6220,6200,1635
20230725,123500,3841663720,6220,6210,6220,6210,1022
20230725,123400,3835317080,6210,6220,6220,6210,537
20230725,123300,3831977140,6210,6210,6220,6210,1076
20230725,123200,3825294460,6220,6220,6220,6220,246
20230725,123100,3823764340,6220,6210,6230,6210,3963
20230725,123000,3799114530,6210,6210,6220,6210,2739
20230725,122900,3782100320,6210,6210,6210,6210,102
20230725,122800,3781466900,6210,6190,6210,6190,3186
20230725,122700,3761738560,6210,6180,6210,6170,6969
20230725,122600,3718674600,6190,6200,6210,6190,3031
20230725,122500,3699899390,6210,6210,6210,6200,255
20230725,122400,3698315880,6210,6200,6210,6200,836
20230725,122300,3693127580,6210,6210,6210,6210,297
20230725,122200,3691283210,6200,6200,6210,6200,1981
20230725,122100,3679000000,6200,6210,6210,6200,1491
20230725,122000,3669740900,6200,6200,6200,6200,87
20230725,121900,3669201500,6210,6210,6210,6210,125
20230725,121800,3668425250,6210,6210,6210,6210,773
20230725,121700,3663624920,6220,6230,6230,6220,81
20230725,121600,3663121090,6210,6210,6210,6210,655
20230725,121500,3659053540,6230,6230,6230,6230,20
20230725,121400,3658928940,6240,6230,6240,6210,1100
20230725,121300,3652076930,6230,6210,6230,6210,802
20230725,121200,3647096470,6220,6210,6220,6210,1738
20230725,121100,3636296110,6200,6210,6220,6190,1463
20230725,121000,3627224980,6210,6220,6220,6210,1737
20230725,120900,3616425840,6220,6210,6220,6210,250
20230725,120800,3614872920,6220,6220,6230,6220,354
20230725,120700,3612670980,6210,6210,6230,6210,2060
20230725,120600,3599877780,6220,6220,6230,6220,2127
20230725,120500,3586646840,6230,6220,6230,6220,1137
20230725,120400,3579574640,6220,6220,6230,6220,378
20230725,120300,3577223440,6220,6220,6230,6220,210
20230725,120200,3575917200,6230,6240,6240,6230,1133
20230725,120100,3568858290,6240,6230,6240,6230,224
20230725,120000,3567460650,6240,6230,6240,6220,705
20230725,115900,3563070490,6230,6230,6240,6230,117
20230725,115800,3562341560,6250,6250,6260,6200,25283
20230725,115700,3405057590,6260,6250,6260,6250,1423
20230725,115600,3396163770,6250,6240,6250,6240,2154
20230725,115500,3382722790,6240,6250,6250,6240,1717
20230725,115400,3371998010,6250,6250,6260,6250,2111
20230725,115300,3358804250,6250,6250,6260,6240,5411
20230725,115200,3324990400,6240,6240,6250,6240,204
20230725,115100,3323717430,6240,6240,6250,6240,3572
20230725,115000,3301427170,6250,6250,6250,6240,2727
20230725,114900,3284383430,6250,6250,6260,6240,5331
20230725,114800,3251062340,6240,6250,6250,6240,1490
20230725,114700,3241752140,6250,6240,6250,6240,1215
20230725,114600,3234159390,6240,6240,6240,6240,2231
20230725,114500,3220237950,6240,6250,6250,6240,213
20230725,114400,3218908810,6240,6240,6250,6240,5375
20230725,114300,3185335400,6240,6240,6240,6230,24
20230725,114200,3185185660,6240,6240,6240,6230,11227
20230725,114100,3115177180,6240,6240,6250,6230,3424
20230725,114000,3093811970,6230,6240,6250,6230,1374
20230725,113900,3085237680,6250,6240,6250,6230,5530
20230725,113800,3050699980,6240,6240,6250,6230,7830
20230725,113700,3001841770,6240,6240,6240,6220,6907
20230725,113600,2958812140,6240,6230,6240,6230,3291
20230725,113500,2938299930,6230,6220,6230,6220,244
20230725,113400,2936782050,6230,6230,6230,6230,1759
20230725,113300,2925823480,6230,6240,6240,6230,913
20230725,113200,2920130460,6240,6230,6240,6230,2766
20230725,113100,2902874940,6230,6240,6240,6230,1468
20230725,113000,2893721150,6240,6220,6240,6220,1092
20230725,112900,2886924260,6220,6220,6230,6220,160
20230725,112800,2885928850,6220,6230,6230,6220,555
20230725,112700,2882471210,6230,6220,6230,6220,2347
20230725,112600,2867862800,6220,6210,6220,6200,1394
20230725,112500,2859215650,6210,6230,6230,6210,2216
20230725,112400,2845450580,6230,6230,6240,6220,2198
20230725,112300,2831746540,6240,6230,6240,6220,4700
20230725,112200,2802507340,6230,6240,6240,6230,1667
20230725,112100,2792118270,6240,6240,6250,6220,3482
20230725,112000,2770425480,6230,6240,6270,6200,47605
20230725,111900,2473010820,6240,6220,6240,6210,18595
20230725,111800,2357217210,6220,6190,6230,6180,21846
20230725,111700,2221544460,6190,6190,6190,6190,401
20230725,111600,2219062270,6200,6200,6200,6200,2638
20230725,111500,2202706670,6200,6190,6200,6180,15889
20230725,111400,2104297900,6180,6180,6180,6180,1982
20230725,111300,2092049140,6180,6170,6180,6170,2521
20230725,111200,2076479190,6170,6160,6170,6160,825
20230725,111100,2071391690,6160,6160,6160,6160,406
20230725,111000,2068890730,6160,6160,6160,6160,0
20230725,110900,2068890730,6160,6160,6160,6160,573
20230725,110800,2065361050,6160,6160,6160,6160,512
20230725,110700,2062207130,6160,6170,6170,6160,131
20230725,110600,2061399860,6150,6170,6170,6150,1001
20230725,110500,2055237820,6170,6160,6170,6160,1990
20230725,110400,2042969260,6160,6150,6160,6150,101
20230725,110300,2042347110,6150,6160,6160,6150,1722
20230725,110200,2031745790,6160,6160,6160,6160,576
20230725,110100,2028197630,6160,6150,6160,6150,1402
20230725,110000,2019563310,6160,6150,6160,6150,361
20230725,105900,2017340060,6150,6170,6170,6150,2007
20230725,105800,2004987700,6170,6160,6170,6160,295
20230725,105700,2003168750,6160,6160,6160,6160,356
20230725,105600,2000975790,6170,6170,6170,6170,10
20230725,105500,2000914090,6170,6180,6180,6160,4699
20230725,105400,1971879890,6170,6150,6170,6140,6129
20230725,105300,1934114680,6140,6140,6140,6140,272
20230725,105200,1932444600,6140,6140,6140,6140,1207
20230725,105100,1925033620,6150,6150,6150,6150,1
20230725,105000,1925027470,6130,6130,6130,6130,100
20230725,104900,1924414470,6130,6140,6150,6130,136
20230725,104800,1923580100,6140,6150,6150,6140,4
20230725,104700,1923555520,6150,6150,6150,6150,0
20230725,104600,1923555520,6150,6140,6150,6140,104
20230725,104500,1922916920,6130,6140,6150,6130,917
20230725,104400,1917291660,6140,6140,6140,6140,80
20230725,104300,1916800460,6140,6140,6140,6140,8
20230725,104200,1916751340,6140,6130,6140,6130,2
20230725,104100,1916739070,6140,6140,6140,6140,48
20230725,104000,1916444350,6140,6140,6140,6130,2804
20230725,103900,1899240710,6150,6150,6150,6150,0
20230725,103800,1899240710,6150,6150,6150,6150,5
20230725,103700,1899209960,6150,6130,6150,6130,784
20230725,103600,1894403840,6130,6130,6130,6130,351
20230725,103500,1892252210,6130,6130,6130,6130,665
20230725,103400,1888175760,6120,6130,6130,6120,695
20230725,103300,1883918410,6120,6120,6120,6120,0
20230725,103200,1883918410,6120,6130,6130,6120,25
20230725,103100,1883765300,6130,6130,6130,6130,213
20230725,103000,1882459610,6130,6140,6140,6130,1340
20230725,102900,1874245400,6140,6140,6160,6140,727
20230725,102800,1869780320,6140,6140,6160,6140,864
20230725,102700,1864473530,6140,6140,6140,6120,5342
20230725,102600,1831779880,6140,6140,6140,6130,2445
20230725,102500,1816791890,6140,6140,6150,6130,1417
20230725,102400,1808104120,6140,6120,6150,6120,655
20230725,102300,1804087790,6120,6140,6160,6120,1257
20230725,102200,1796383200,6160,6130,6160,6130,537
20230725,102100,1793091150,6130,6160,6160,6130,147
20230725,102000,1792189950,6130,6150,6170,6130,3931
20230725,101900,1768055610,6170,6150,6170,6140,344
20230725,101800,1765939090,6160,6160,6160,6150,1771
20230725,101700,1755047130,6160,6160,6160,6160,2
20230725,101600,1755034810,6160,6160,6160,6160,807
20230725,101500,1750063690,6160,6150,6160,6150,106
20230725,101400,1749411680,6170,6160,6170,6160,613
20230725,101300,1745635590,6160,6160,6160,6160,0
20230725,101200,1745635590,6160,6160,6160,6160,571
20230725,101100,1742118230,6170,6160,6170,6160,639
20230725,101000,1738181980,6150,6160,6160,6150,817
20230725,100900,1733157330,6160,6170,6170,6160,383
20230725,100800,1730797940,6170,6160,6170,6160,2006
20230725,100700,1718432180,6160,6150,6160,6150,553
20230725,100600,1715026210,6160,6160,6160,6160,1
20230725,100500,1715020050,6160,6140,6160,6130,690
20230725,100400,1710783190,6140,6140,6140,6140,19
20230725,100300,1710666530,6150,6140,6150,6140,16
20230725,100200,1710568250,6140,6150,6150,6140,803
20230725,100100,1705629810,6150,6150,6150,6150,33
20230725,100000,1705426860,6150,6140,6160,6130,134
20230725,095900,1704604790,6140,6140,6140,6130,7112
20230725,095800,1660938160,6130,6140,6150,6130,1619
20230725,095700,1651011440,6130,6140,6140,6130,9
20230725,095600,1650956260,6130,6150,6150,6130,1369
20230725,095500,1642550760,6140,6160,6160,6140,539
20230725,095400,1639238100,6160,6160,6170,6160,552
20230725,095300,1635837690,6160,6170,6170,6150,1414
20230725,095200,1627134520,6150,6150,6170,6140,1344
20230725,095100,1618871100,6160,6170,6170,6150,1938
20230725,095000,1606950360,6170,6160,6170,6150,505
20230725,094900,1603841070,6170,6160,6170,6150,442
20230725,094800,1601118700,6170,6170,6170,6170,0
20230725,094700,1601118700,6170,6160,6170,6150,89
20230725,094600,1600570630,6160,6160,6170,6150,49
20230725,094500,1600268640,6170,6160,6170,6140,4474
20230725,094400,1572780420,6160,6160,6160,6160,13
20230725,094300,1572700340,6180,6160,6180,6150,508
20230725,094200,1569572930,6170,6170,6170,6170,4
20230725,094100,1569548250,6180,6180,6180,6170,40
20230725,094000,1569301060,6180,6170,6180,6170,276
20230725,093900,1567597880,6170,6190,6190,6170,863
20230725,093800,1562261560,6190,6190,6200,6190,2321
20230725,093700,1547872640,6190,6190,6190,6180,1446
20230725,093600,1538921990,6190,6200,6210,6190,16093
20230725,093500,1439200590,6190,6180,6190,6180,2663
20230725,093400,1422718700,6190,6170,6190,6150,4451
20230725,093300,1395240920,6170,6170,6170,6140,3282
20230725,093200,1375058090,6160,6150,6160,6150,1308
20230725,093100,1367003860,6140,6150,6150,6140,834
20230725,093000,1361874960,6150,6170,6170,6140,2799
20230725,092900,1344671910,6150,6170,6180,6140,1622
20230725,092800,1334697910,6180,6150,6180,6150,182
20230725,092700,1333578190,6150,6170,6170,6150,2143
20230725,092600,1320362320,6170,6170,6170,6160,2273
20230725,092500,1306343730,6160,6140,6160,6140,1624
20230725,092400,1296346000,6140,6150,6150,6140,428
20230725,092300,1293717170,6150,6140,6150,6140,2968
20230725,092200,1275474210,6150,6140,6150,6140,939
20230725,092100,1269701430,6140,6140,6150,6130,658
20230725,092000,1265656400,6150,6140,6150,6140,266
20230725,091900,1264022730,6140,6090,6150,6090,8411
20230725,091800,1212641340,6100,6130,6140,6090,18432
20230725,091700,1100021240,6140,6130,6140,6120,1932
20230725,091600,1088182700,6130,6150,6150,6130,8964
20230725,091500,1033111190,6160,6180,6180,6160,1902
20230725,091400,1021384640,6170,6180,6190,6160,7053
20230725,091300,977898770,6180,6200,6210,6170,2765
20230725,091200,960769940,6200,6200,6210,6170,2650
20230725,091100,944356370,6200,6190,6210,6170,11797
20230725,091000,871345520,6170,6230,6230,6170,21445
20230725,090900,738320830,6240,6220,6240,6200,24796
20230725,090800,584017070,6240,6150,6240,6150,42406
20230725,090700,321229270,6160,6130,6160,6130,12878
20230725,090600,241976150,6130,6110,6140,6110,3257
20230725,090500,222011240,6110,6110,6120,6110,2346
20230725,090400,207673480,6110,6120,6120,6110,1899
20230725,090300,196051620,6120,6110,6120,6090,4556
20230725,090200,168192130,6110,6100,6110,6080,2909
20230725,090100,150436160,6100,6110,6110,6070,4044
20230725,090000,125824690,6110,6100,6110,6000,20739